Gold Bullion Securities (LON:OGG9)
London · Delayed Price · Currency is GBP · Price in EUR 346.32
-2.42 (-0.69%)
Last updated: Sep 21, 2026, 8:07 AM GMT
LON:OGG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 346.00 | 346.32 | 346.00 | 346.32 | - | -0.69% | - |
| Sep 18, 2026 | 348.74 | 348.74 | 348.74 | 348.74 | - | 1.82% | - |
| Sep 17, 2026 | 342.52 | 342.52 | 342.52 | 342.52 | - | - | - |
| Sep 16, 2026 | 342.52 | 342.52 | 342.52 | 342.52 | - | 0.57% | 1 |
| Sep 15, 2026 | 340.58 | 340.58 | 340.58 | 340.58 | - | - | - |
| Sep 14, 2026 | 341.44 | 341.46 | 340.58 | 340.58 | - | -0.52% | 1 |
| Sep 11, 2026 | 342.18 | 342.36 | 342.18 | 342.36 | - | -1.33% | 30 |
| Sep 10, 2026 | 346.98 | 346.98 | 346.98 | 346.98 | - | 0.53% | 1 |
| Sep 9, 2026 | 345.16 | 345.16 | 345.16 | 345.16 | - | - | - |
| Sep 8, 2026 | 345.80 | 346.02 | 345.16 | 345.16 | - | -0.03% | - |
| Sep 7, 2026 | 345.26 | 345.26 | 345.26 | 345.26 | - | -1.62% | 1 |
| Sep 4, 2026 | 350.96 | 350.96 | 350.96 | 350.96 | - | 0.69% | 1 |
| Sep 3, 2026 | 348.56 | 348.56 | 348.56 | 348.56 | - | -2.67% | - |
| Sep 2, 2026 | 358.14 | 358.14 | 358.14 | 358.14 | - | - | - |
| Sep 1, 2026 | 358.14 | 358.14 | 358.14 | 358.14 | - | - | - |
| Aug 28, 2026 | 358.14 | 358.14 | 358.14 | 358.14 | - | - | - |
| Aug 27, 2026 | 360.52 | 360.52 | 358.14 | 358.14 | - | -1.15% | - |
| Aug 26, 2026 | 361.80 | 362.32 | 361.80 | 362.32 | - | -0.86% | - |
| Aug 25, 2026 | 365.46 | 365.46 | 365.46 | 365.46 | - | - | - |
| Aug 24, 2026 | 363.54 | 365.46 | 363.10 | 365.46 | - | 1.86% | 1 |
| Aug 21, 2026 | 358.78 | 358.78 | 358.78 | 358.78 | - | 2.00% | 1 |
| Aug 20, 2026 | 349.90 | 351.76 | 349.90 | 351.76 | - | 1.41% | - |
| Aug 19, 2026 | 346.88 | 346.88 | 346.88 | 346.88 | - | - | - |
| Aug 18, 2026 | 346.88 | 346.88 | 346.88 | 346.88 | - | 0.05% | 1 |
| Aug 17, 2026 | 346.72 | 346.72 | 346.72 | 346.72 | - | 1.14% | 1 |
| Aug 14, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | - | -1.59% | 1 |
| Aug 13, 2026 | 348.35 | 348.35 | 348.35 | 348.35 | - | - | - |
| Aug 12, 2026 | 348.35 | 348.35 | 348.35 | 348.35 | - | 0.28% | 77 |
| Aug 11, 2026 | 345.36 | 347.37 | 345.36 | 347.37 | - | 1.29% | 80 |
| Aug 10, 2026 | 344.24 | 344.24 | 342.95 | 342.95 | - | -0.41% | 86 |
| Aug 7, 2026 | 342.17 | 344.36 | 342.17 | 344.36 | - | 4.31% | 60 |
| Aug 6, 2026 | 330.14 | 330.14 | 330.14 | 330.14 | - | - | - |
| Aug 5, 2026 | 330.14 | 330.14 | 330.14 | 330.14 | - | 2.76% | 1 |
| Aug 4, 2026 | 321.70 | 321.70 | 321.26 | 321.26 | - | 0.47% | 108 |
| Aug 3, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | - | - |
| Jul 31, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | - | 300 |
| Jul 30, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | - | - |
| Jul 29, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | - | - |
| Jul 28, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | - | - |
| Jul 27, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | - | - |
| Jul 24, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | - | - |
| Jul 23, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | - | - |
| Jul 22, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | - | - |
| Jul 21, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | - | - |
| Jul 20, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | - | 0.18% | 1 |
| Jul 17, 2026 | 318.52 | 319.26 | 318.52 | 319.18 | - | -0.57% | 1 |
| Jul 16, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | - | -1.07% | 1 |
| Jul 15, 2026 | 324.48 | 324.48 | 324.48 | 324.48 | - | 0.56% | - |
| Jul 14, 2026 | 322.72 | 322.72 | 322.67 | 322.67 | - | -0.68% | 1 |
| Jul 13, 2026 | 324.88 | 324.88 | 324.88 | 324.88 | - | -0.96% | 1 |